Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Stem Inc | STEM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.40 | -5.15% | 7.36 | 13:34:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.80 | 7.22 | 7.89 | 7.76 |
STEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.55 | 8.70 | 5.72 | 6.96 | 6,327,554 | -1.19 | -13.92% |
| 1 Month | 9.49 | 9.86 | 5.72 | 7.73 | 4,429,525 | -2.13 | -22.44% |
| 3 Months | 10.13 | 12.46 | 5.72 | 9.10 | 4,570,904 | -2.77 | -27.34% |
| 6 Months | 25.09 | 25.14 | 5.72 | 12.75 | 4,148,194 | -17.73 | -70.67% |
| 1 Year | 18.86 | 37.79 | 5.72 | 18.67 | 3,421,087 | -11.50 | -60.98% |
| 3 Years | 27.00 | 37.79 | 5.72 | 18.75 | 3,370,676 | -19.64 | -72.74% |
| 5 Years | 27.00 | 37.79 | 5.72 | 18.75 | 3,370,676 | -19.64 | -72.74% |
STEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 7.76 | 1.28 | 19.75% | 6.66 | 7.905 | 6.66 | 6,485,788 |
| May 12 2022 | 6.48 | 0.16 | 2.53% | 6.15 | 7.015 | 5.72 | 7,526,587 |
| May 11 2022 | 6.32 | -0.62 | -8.93% | 6.805 | 7.04 | 6.30 | 6,161,015 |
| May 10 2022 | 6.94 | -0.43 | -5.83% | 7.86 | 7.95 | 6.5914 | 5,216,816 |
| May 09 2022 | 7.37 | -1.42 | -16.15% | 8.55 | 8.70 | 7.33 | 6,247,564 |
| May 06 2022 | 8.79 | 1.15 | 15.05% | 7.81 | 9.0789 | 7.44 | 7,416,609 |
| May 05 2022 | 7.64 | -0.61 | -7.39% | 8.11 | 8.23 | 7.4101 | 3,246,737 |
| May 04 2022 | 8.25 | 0.48 | 6.18% | 7.81 | 8.31 | 7.51 | 4,279,381 |
| May 03 2022 | 7.77 | 0.19 | 2.51% | 7.45 | 8.015 | 7.37 | 3,372,305 |
| May 02 2022 | 7.58 | 0.41 | 5.72% | 7.24 | 7.62 | 7.01 | 5,011,276 |
| Apr 29 2022 | 7.17 | -0.60 | -7.72% | 7.68 | 7.92 | 7.125 | 2,792,134 |
| Apr 28 2022 | 7.77 | 0.21 | 2.78% | 7.62 | 7.89 | 7.08 | 3,872,079 |
| Apr 27 2022 | 7.56 | 0.08 | 1.07% | 7.43 | 7.99 | 7.39 | 3,361,577 |
| Apr 26 2022 | 7.48 | -0.45 | -5.67% | 7.80 | 7.94 | 7.45 | 3,132,759 |
| Apr 25 2022 | 7.93 | 0.15 | 1.93% | 7.65 | 8.04 | 7.57 | 3,786,910 |
| Apr 22 2022 | 7.78 | -0.37 | -4.54% | 8.19 | 8.36 | 7.70 | 3,684,274 |
| Apr 21 2022 | 8.15 | -0.89 | -9.85% | 9.19 | 9.50 | 8.025 | 3,887,790 |
| Apr 20 2022 | 9.04 | -0.76 | -7.76% | 9.80 | 9.86 | 9.01 | 3,160,617 |
| Apr 19 2022 | 9.80 | 0.43 | 4.59% | 9.42 | 9.855 | 9.30 | 2,598,557 |
| Apr 18 2022 | 9.37 | -0.09 | -0.95% | 9.49 | 9.64 | 8.96 | 3,349,725 |